$49.67 -0.08 (%) Reed Elsevier Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Feb. 27, 2015 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENL historical data

Date Open High Low Close Volume
2/26/201550.1750.1949.6649.75348,429
2/26/2015106.70106.89106.70106.712,500
2/25/201551.2251.5651.1351.52448,903
2/25/2015106.00106.50106.00106.003,039
2/24/201551.1151.4851.0951.4131,149
2/24/2015106.15106.15106.15106.15100
2/23/201551.3451.5851.2051.4548,168
2/23/2015107.82107.82107.49107.49457
2/20/201550.6051.4050.5251.2730,229
2/20/2015109.30109.30107.82107.82283
2/19/201551.1951.2750.7250.7639,365
2/19/2015107.50107.50106.35106.35400
2/18/201550.5650.7850.1050.6630,150
2/18/2015105.16105.26105.16105.26321
2/17/201550.0250.3849.9150.3045,726
2/17/2015105.00105.08105.00105.07958
2/13/201550.6450.7350.2950.4659,425
2/13/2015103.00103.00103.00103.000
2/12/201551.2251.2750.6351.1250,261
2/12/2015103.00103.00103.00103.00341
2/11/201550.3151.0850.3150.9353,305
2/11/2015103.00103.00103.00103.00136
2/10/201550.1050.5649.8750.48132,702
2/10/2015100.00100.00100.00100.00101
2/9/201548.8749.3448.7949.2035,913
2/9/201597.0597.0597.0597.05200
2/6/201549.7449.9549.5949.7668,184
2/6/201597.88100.0097.88100.001,005
2/5/201550.1150.7350.0150.7281,812
2/5/201598.0098.0098.0098.00229
2/4/201549.9250.5249.7850.2085,213
2/4/201598.3698.3698.3698.36245
2/3/201549.5350.1349.4450.0551,729
2/3/201598.0098.0098.0098.00100
2/2/201548.8949.2648.5349.2455,662
2/2/2015100.72100.72100.00100.00228
1/30/201549.4649.6848.7848.7846,164
1/30/2015103.56103.56102.35102.35602
1/29/201549.0949.2448.8249.2145,072
1/29/2015104.00104.00104.00104.00237
1/28/201548.6648.7547.9948.0970,846
1/28/2015102.50104.00102.47104.00433
1/27/201548.9249.3448.6849.1355,072
1/27/201597.2897.2897.2897.280
1/26/201548.8149.4548.7049.2840,234
1/26/201590.0099.1590.0099.15589
1/23/201548.4048.8548.3548.5745,142
1/23/201599.3399.3399.3399.330
1/22/201547.8448.4347.8148.3465,592
1/22/2015100.50102.4298.8799.33706
1/21/201547.8348.1747.6848.1541,487
1/21/201597.18100.0097.1898.3212,423
1/20/201547.7147.8347.4947.7638,334
1/20/201597.5097.5095.7495.74474
1/19/201595.1095.1095.1095.10131
1/16/201546.5347.1146.1247.0544,299
1/16/201595.5395.7692.3995.459,914
1/15/201546.3346.7246.1746.6368,704
1/15/201580.0080.0080.0080.0025
1/14/201547.1847.3546.9447.3571,382
1/14/201594.0094.6694.0094.57953
1/13/201546.7847.0346.3646.6768,337
1/13/201595.0095.0094.9895.001,275
1/12/201546.6446.8746.3746.5948,706
1/12/201592.0093.1592.0093.151,379
1/9/201546.3746.5846.1846.3236,381
1/9/201593.0093.0091.8791.87345
1/8/201546.4746.6246.3246.4341,372
1/8/201592.5092.5092.5092.500
1/7/201545.4846.1445.4045.9949,002
1/7/201590.0090.2489.5589.551,157
1/6/201545.9646.0345.2945.4533,647
1/6/201585.0086.1385.0086.00958
1/5/201546.7846.7845.9746.2134,937
1/5/201584.2484.5784.2484.57549
1/2/201547.4347.4546.9547.0936,936
1/2/201584.3784.4184.1684.16400
12/31/201447.8148.1747.5747.6417,116
12/31/201484.4584.4584.4484.44200
12/30/201448.0948.1747.7847.8731,626
12/30/201485.3585.5084.6084.60374
12/29/201447.9347.9647.7947.8577,744
12/29/201484.0086.9084.0085.102,863
12/26/201448.1648.1947.9148.1113,765
12/24/201447.6848.0947.6847.9415,249
12/24/201482.9283.0082.9283.00400
12/23/201447.6447.7847.3347.6447,072
12/23/201482.5982.5981.7482.092,192
12/22/201447.7448.1047.7447.9739,676
12/22/201484.0084.0484.0084.04966
12/19/201447.2347.3747.0347.3162,099
12/19/201484.0084.0084.0084.00380
12/18/201446.9947.6246.8947.62257,562
12/18/201483.2283.2581.4581.45579
12/17/201446.6246.8346.3146.43129,609
12/17/201480.0080.7678.6180.761,222
12/16/201446.6547.3146.4646.95217,074
12/16/201479.9180.3179.8980.31430
12/15/201447.1147.1346.3146.6256,987
12/15/201479.6579.6579.6579.651,100
  • Showing 1-100 of 1,507 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center